Partisia Historical Data

MPC Page 16
Download
Date Close Price change Market cap Trading volume
Jun 7, 2024 $ 0.275
-5.52%
$ 274.67 million $ 224,879
Jun 6, 2024 $ 0.291
-5.56%
$ 290.73 million $ 356,923
Jun 5, 2024 $ 0.308
+2.40%
$ 308.04 million $ 185,303
Jun 4, 2024 $ 0.301
-2.43%
$ 300.81 million $ 442,526
Jun 3, 2024 $ 0.308
-7.22%
$ 308.13 million $ 419,973
Jun 2, 2024 $ 0.332
-0.20%
$ 332.09 million $ 210,480
Jun 1, 2024 $ 0.333
-2.16%
$ 333.07 million $ 279,850
May 31, 2024 $ 0.341
+1.45%
$ 341.22 million $ 556,422
May 30, 2024 $ 0.336
+4.62%
$ 336.47 million $ 378,844
May 29, 2024 $ 0.322
-8.13%
$ 321.62 million $ 862,154
May 28, 2024 $ 0.35
-4.48%
$ 350.44 million $ 314,711
May 27, 2024 $ 0.367
+1.91%
$ 366.88 million $ 922,741
May 26, 2024 $ 0.36
-5.74%
$ 359.99 million $ 381,800
May 25, 2024 $ 0.382
+0.80%
$ 381.94 million $ 182,444
May 24, 2024 $ 0.379
-3.12%
$ 378.91 million $ 415,026
May 23, 2024 $ 0.391
-1.95%
$ 391.09 million $ 892,444
May 22, 2024 $ 0.399
-1.08%
$ 398.79 million $ 225,334
May 21, 2024 $ 0.403
-1.99%
$ 403.18 million $ 590,853
May 20, 2024 $ 0.411
-2.85%
$ 411.14 million $ 811,921
May 19, 2024 $ 0.423
-4.83%
$ 422.72 million $ 322,129
May 18, 2024 $ 0.444
+1.53%
$ 444.16 million $ 264,799
May 17, 2024 $ 0.438
+1.11%
$ 437.6 million $ 335,514
May 16, 2024 $ 0.433
-0.04%
$ 432.59 million $ 453,547
May 15, 2024 $ 0.433
+6.04%
$ 432.7 million $ 707,036
May 14, 2024 $ 0.409
+4.39%
$ 408.66 million $ 1.03 million
May 13, 2024 $ 0.392
+2.67%
$ 391.6 million $ 458,237
May 12, 2024 $ 0.381
+9.54%
$ 381.48 million $ 567,549
May 11, 2024 $ 0.349
+0.69%
$ 349.46 million $ 280,782
May 10, 2024 $ 0.347
+1.23%
$ 347.07 million $ 209,261
May 9, 2024 $ 0.343
+8.82%
$ 342.85 million $ 524,273
May 8, 2024 $ 0.315
-5.26%
$ 315.06 million $ 247,257
May 7, 2024 $ 0.333
-2.48%
$ 332.56 million $ 484,479
May 6, 2024 $ 0.341
-1.66%
$ 340.51 million $ 737,021
May 5, 2024 $ 0.346
+11.92%
$ 346.26 million $ 417,049
May 4, 2024 $ 0.309
-0.34%
$ 309.37 million $ 362,864
May 3, 2024 $ 0.31
+1.87%
$ 310.42 million $ 971,295
May 2, 2024 $ 0.305
+5.45%
$ 304.67 million $ 744,331
May 1, 2024 $ 0.289
-0.57%
$ 288.91 million $ 738,460
Apr 30, 2024 $ 0.291
+1.05%
$ 291.15 million $ 925,844
Apr 29, 2024 $ 0.288
-0.37%
$ 288.13 million $ 577,591
Apr 28, 2024 $ 0.289
+1.21%
$ 289.19 million $ 892,613
Apr 27, 2024 $ 0.286
+3.86%
$ 285.91 million $ 8.65 million
Apr 26, 2024 $ 0.274
-8.72%
$ 273.75 million $ 2.37 million
Apr 25, 2024 $ 0.3
+16.54%
$ 299.89 million $ 5.72 million
Apr 24, 2024 $ 0.258
-1.07%
$ 257.77 million $ 293,889
Apr 23, 2024 $ 0.261
-1.59%
$ 260.53 million $ 325,029
Apr 22, 2024 $ 0.265
-0.54%
$ 264.91 million $ 552,866
Apr 21, 2024 $ 0.266
-1.63%
$ 266.36 million $ 401,979
Apr 20, 2024 $ 0.271
+0.47%
$ 270.66 million $ 287,903
Apr 19, 2024 $ 0.269
+1.89%
$ 269.4 million $ 526,334